Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 7.43 | 7.67 | 7.41 | 7.6 | 7.6 | +0.2 (+2.70%) | 65,414,500 |
26 Nov 2014 | HKD | 7 | 7.44 | 7 | 7.4 | 7.4 | +0.35 (+4.96%) | 82,298,400 |
25 Nov 2014 | HKD | 7.2 | 7.32 | 6.97 | 7.05 | 7.05 | -0.18 (-2.49%) | 140,174,628 |
24 Nov 2014 | HKD | 7.15 | 7.27 | 6.9 | 7.23 | 7.23 | +0.52 (+7.75%) | 101,271,518 |
21 Nov 2014 | HKD | 6.34 | 6.75 | 6.27 | 6.71 | 6.71 | +0.42 (+6.68%) | 40,518,000 |
20 Nov 2014 | HKD | 6.31 | 6.37 | 6.14 | 6.29 | 6.29 | +0.01 (+0.16%) | 32,658,690 |
19 Nov 2014 | HKD | 6.24 | 6.44 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 22,107,400 |
18 Nov 2014 | HKD | 6.4 | 6.61 | 6.23 | 6.27 | 6.27 | -0.22 (-3.39%) | 50,030,346 |
17 Nov 2014 | HKD | 6.95 | 7.03 | 6.43 | 6.49 | 6.49 | -0.35 (-5.12%) | 56,286,800 |
14 Nov 2014 | HKD | 7.12 | 7.17 | 6.82 | 6.84 | 6.84 | -0.4 (-5.52%) | 60,005,333 |
13 Nov 2014 | HKD | 7.09 | 7.37 | 7.09 | 7.24 | 7.24 | +0.15 (+2.12%) | 60,303,186 |
12 Nov 2014 | HKD | 6.8 | 7.15 | 6.8 | 7.09 | 7.09 | +0.29 (+4.26%) | 56,605,033 |
11 Nov 2014 | HKD | 6.85 | 7.02 | 6.65 | 6.8 | 6.8 | +0.05 (+0.74%) | 62,120,685 |
10 Nov 2014 | HKD | 7 | 7.02 | 6.66 | 6.75 | 6.75 | +0.19 (+2.90%) | 59,020,000 |
7 Nov 2014 | HKD | 6.42 | 6.9 | 6.34 | 6.56 | 6.56 | +0.16 (+2.50%) | 65,638,033 |
6 Nov 2014 | HKD | 6.33 | 6.55 | 6.28 | 6.4 | 6.4 | +0.1 (+1.59%) | 21,864,910 |
5 Nov 2014 | HKD | 6.26 | 6.39 | 6.1 | 6.3 | 6.3 | +0.06 (+0.96%) | 18,616,800 |
4 Nov 2014 | HKD | 6.2 | 6.28 | 6.1 | 6.24 | 6.24 | +0.04 (+0.65%) | 15,955,000 |
3 Nov 2014 | HKD | 6.25 | 6.3 | 6.09 | 6.2 | 6.2 | +0.02 (+0.32%) | 20,283,323 |
31 Oct 2014 | HKD | 5.95 | 6.2 | 5.89 | 6.18 | 6.18 | +0.23 (+3.87%) | 30,141,970 |
30 Oct 2014 | HKD | 5.95 | 5.95 | 5.87 | 5.95 | 5.95 | +0.03 (+0.51%) | 10,423,000 |
29 Oct 2014 | HKD | 5.87 | 5.96 | 5.83 | 5.92 | 5.92 | +0.09 (+1.54%) | 22,702,192 |
28 Oct 2014 | HKD | 5.74 | 5.85 | 5.67 | 5.83 | 5.83 | +0.08 (+1.39%) | 11,309,000 |
27 Oct 2014 | HKD | 5.6 | 5.8 | 5.58 | 5.75 | 5.75 | -0.07 (-1.20%) | 22,469,500 |
24 Oct 2014 | HKD | 5.91 | 5.91 | 5.77 | 5.82 | 5.82 | -0.07 (-1.19%) | 8,747,500 |
23 Oct 2014 | HKD | 5.85 | 5.94 | 5.82 | 5.89 | 5.89 | +0.05 (+0.86%) | 16,244,980 |
22 Oct 2014 | HKD | 5.88 | 5.92 | 5.81 | 5.84 | 5.84 | +0.01 (+0.17%) | 9,199,440 |
21 Oct 2014 | HKD | 5.81 | 5.89 | 5.8 | 5.83 | 5.83 | +0.02 (+0.34%) | 13,320,620 |
20 Oct 2014 | HKD | 5.85 | 5.85 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 12,338,500 |
17 Oct 2014 | HKD | 5.78 | 5.85 | 5.69 | 5.81 | 5.81 | +0.08 (+1.40%) | 18,554,500 |